Skip to main content
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,315.00
-105.00 (-2.38%)
At close: Mar 6, 2026

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,435.004,450.004,300.004,315.004,315.00-2.38%126,239
Mar 5, 20264,460.004,505.004,405.004,420.004,420.00-1.56%57,987
Mar 4, 20264,435.004,523.354,365.004,490.004,490.001.13%75,180
Mar 3, 20264,675.004,725.004,380.004,440.004,440.00-5.13%122,231
Mar 2, 20264,700.004,805.004,680.004,680.004,680.00-2.70%74,831
Feb 27, 20264,800.004,860.004,725.004,810.004,810.001.69%100,811
Feb 26, 20264,755.004,840.004,720.004,730.004,730.00-0.32%45,001
Feb 25, 20264,770.004,840.004,715.004,745.004,745.000.42%45,316
Feb 24, 20264,825.004,845.004,700.004,725.004,725.00-2.17%144,615
Feb 23, 20264,710.004,850.004,630.004,830.004,830.003.54%132,109
Feb 20, 20264,300.004,665.004,300.004,665.004,665.008.49%121,325
Feb 19, 20264,400.004,400.004,275.004,300.004,300.00-0.69%42,426
Feb 18, 20264,350.004,355.004,295.004,330.004,330.00-0.46%59,694
Feb 17, 20264,215.004,375.004,200.004,350.004,350.002.84%80,773
Feb 16, 20264,315.004,315.004,225.004,230.004,230.00-0.47%51,793
Feb 13, 20264,270.004,325.004,200.004,250.004,250.00-0.23%50,418
Feb 12, 20264,205.004,350.004,205.004,260.004,260.00-1.16%46,858
Feb 11, 20264,385.004,385.004,220.004,310.004,310.00-1.71%106,270
Feb 10, 20264,325.004,385.004,275.004,385.004,385.001.50%102,628
Feb 9, 20264,300.004,320.004,250.004,320.004,320.001.29%139,040
Feb 6, 20264,225.004,280.004,185.004,265.004,265.000.95%43,895
Feb 5, 20264,300.004,350.004,225.004,225.004,225.00-1.17%74,604
Feb 4, 20264,380.004,405.004,270.004,275.004,275.00-0.93%100,071
Feb 3, 20264,385.004,385.004,275.004,315.004,315.00-0.12%80,489
Feb 2, 20264,200.004,325.004,200.004,320.004,320.001.65%133,920
Jan 30, 20264,305.004,325.004,240.004,250.004,250.00-0.47%78,887
Jan 29, 20264,295.004,335.004,245.004,270.004,270.000.59%86,351
Jan 28, 20264,330.004,330.004,245.004,245.004,245.00-0.93%87,905
Jan 27, 20264,195.004,285.004,185.004,285.004,285.002.76%92,032
Jan 26, 20264,065.004,180.004,065.004,170.004,170.003.09%85,594
Jan 23, 20264,010.004,120.004,010.004,045.004,045.00-0.12%77,328
Jan 22, 20264,045.004,075.003,965.004,050.004,050.002.27%86,752
Jan 21, 20263,980.004,005.003,840.003,960.003,960.00-0.50%73,348
Jan 20, 20263,985.003,995.003,935.003,980.003,980.000.51%86,405
Jan 19, 20263,970.004,015.003,870.003,960.003,960.00-0.75%107,555
Jan 16, 20263,840.003,990.003,840.003,990.003,990.003.77%98,788
Jan 15, 20263,940.003,980.003,805.003,845.003,845.00-2.41%129,758
Jan 14, 20263,920.003,950.003,885.003,940.003,940.000.51%58,681
Jan 13, 20263,920.003,990.003,905.003,920.003,920.000.51%396,336
Jan 12, 20263,915.003,920.003,900.003,900.003,900.00-0.38%55,987
Jan 9, 20263,875.003,940.003,875.003,915.003,915.001.16%66,210
Jan 8, 20263,865.003,870.003,800.003,870.003,870.00-1.28%65,294
Jan 7, 20264,025.004,025.003,890.003,920.003,871.85-0.25%54,355
Jan 6, 20263,950.004,000.003,920.003,930.003,881.73-0.51%43,974
Jan 5, 20264,000.004,050.003,875.003,950.003,901.48-0.75%225,435
Jan 2, 20264,060.004,095.003,965.003,980.003,931.11-1.97%525,662
Dec 31, 20254,085.004,110.004,055.004,060.004,010.13-0.61%20,686
Dec 30, 20254,050.004,100.004,035.004,085.004,034.820.99%46,907
Dec 29, 20254,000.004,075.003,975.004,045.003,995.310.75%43,819
Dec 24, 20254,030.004,070.004,005.004,015.003,965.68-0.74%12,003
Dec 23, 20254,070.004,070.004,020.004,045.003,995.31-0.37%29,224
Dec 22, 20254,040.004,060.334,020.004,060.004,010.130.50%33,462
Dec 19, 20254,090.004,110.004,040.004,040.003,990.37-0.98%109,218
Dec 18, 20254,065.004,100.004,025.004,080.004,029.880.37%76,303
Dec 17, 20253,960.004,105.003,960.004,065.004,015.07-87,557
Dec 16, 20254,050.004,100.004,040.004,065.004,015.07-0.25%197,226
Dec 15, 20253,990.004,110.003,975.004,075.004,024.941.88%77,218
Dec 12, 20254,090.004,095.003,990.004,000.003,950.87-0.12%55,063
Dec 11, 20253,925.004,030.003,925.004,005.003,955.801.39%67,181
Dec 10, 20254,095.004,095.003,950.003,950.003,901.48-2.35%124,885
Dec 9, 20254,090.004,090.004,040.004,045.003,995.31-0.37%112,118
Dec 8, 20254,135.004,135.004,015.004,060.004,010.130.62%69,274
Dec 5, 20254,150.004,150.004,030.004,035.003,985.44-0.74%48,130
Dec 4, 20253,925.004,095.003,925.004,065.004,015.071.75%101,417
Dec 3, 20254,045.004,115.003,890.003,995.003,945.93-2.80%182,208
Dec 2, 20254,075.004,110.004,040.004,110.004,059.510.86%68,133
Dec 1, 20254,070.004,103.104,000.004,075.004,024.94-0.12%61,309
Nov 28, 20254,060.004,085.004,040.004,080.004,029.880.74%54,240
Nov 27, 20254,020.004,055.003,980.004,050.004,000.251.00%192,884
Nov 26, 20253,860.004,010.003,860.004,010.003,960.743.08%196,317
Nov 25, 20253,920.003,920.003,815.003,890.003,842.221.04%139,268
Nov 24, 20253,775.003,860.003,750.003,850.003,802.712.39%140,076
Nov 21, 20253,670.003,760.003,650.003,760.003,713.811.08%182,615
Nov 20, 20253,740.003,740.003,690.003,720.003,674.300.68%61,723
Nov 19, 20253,625.003,710.003,615.003,695.003,649.611.51%88,633
Nov 18, 20253,700.003,710.003,630.003,640.003,595.29-2.67%172,414
Nov 17, 20253,775.003,800.003,705.003,740.003,694.06-0.53%82,164
Nov 14, 20253,725.003,760.003,705.003,760.003,713.81-0.66%158,244
Nov 13, 20253,800.003,809.003,710.003,785.003,738.51-103,635
Nov 12, 20253,880.003,910.003,785.003,785.003,738.51-2.45%115,820
Nov 11, 20253,930.003,970.003,854.263,880.003,832.34-0.26%229,657
Nov 10, 20253,795.003,960.003,795.003,890.003,842.221.57%839,971
Nov 7, 20253,880.003,900.003,785.003,830.003,782.951.19%513,548
Nov 6, 20254,250.004,450.003,750.003,785.003,738.51-11.87%467,798
Nov 5, 20254,200.004,300.004,195.004,295.004,242.240.82%75,721
Nov 4, 20254,325.004,335.004,205.004,260.004,207.67-2.52%80,692
Nov 3, 20254,330.004,390.004,280.004,370.004,316.320.34%50,152
Oct 31, 20254,345.004,355.004,290.004,355.004,301.500.69%61,485
Oct 30, 20254,265.004,365.004,265.004,325.004,271.87-0.69%92,381
Oct 29, 20254,265.004,375.004,265.004,355.004,301.500.23%58,899
Oct 28, 20254,360.004,376.254,300.004,345.004,291.630.12%75,623
Oct 27, 20254,270.004,340.004,240.004,340.004,286.691.76%132,173
Oct 24, 20254,250.004,285.004,200.004,265.004,212.610.35%81,546
Oct 23, 20254,230.004,340.004,230.004,250.004,197.79-1.16%283,158
Oct 22, 20254,210.004,345.004,205.004,300.004,199.281.78%724,778
Oct 21, 20254,095.004,225.004,095.004,225.004,126.042.80%62,738
Oct 20, 20254,100.004,204.994,085.004,110.004,013.73-0.12%71,837
Oct 17, 20254,245.004,245.004,080.004,115.004,018.62-4.30%120,353
Oct 16, 20254,245.004,375.004,245.004,300.004,199.28-0.81%89,153
Oct 15, 20254,250.004,355.004,190.004,335.004,233.462.73%88,482